Anterogen.Co.,Ltd. (KOSDAQ:065660)
South Korea · Delayed Price · Currency is KRW 22,600
+300 (1.35%)
Oct 31, 2025, 1:39 PM KST
Anterogen.Co.,Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 22,050.00 | 22,650.00 | 22,050.00 | 22,400.00 | 22,400.00 | 0.45% | 12,221 |
| Oct 30, 2025 | 22,900.00 | 22,900.00 | 22,200.00 | 22,300.00 | 22,300.00 | -2.62% | 13,408 |
| Oct 29, 2025 | 23,350.00 | 23,400.00 | 22,650.00 | 22,900.00 | 22,900.00 | -2.35% | 26,735 |
| Oct 28, 2025 | 23,100.00 | 24,000.00 | 23,100.00 | 23,450.00 | 23,450.00 | 0.21% | 11,355 |
| Oct 27, 2025 | 23,500.00 | 23,600.00 | 22,650.00 | 23,400.00 | 23,400.00 | 0.86% | 32,079 |
| Oct 24, 2025 | 23,350.00 | 23,550.00 | 22,950.00 | 23,200.00 | 23,200.00 | -1.49% | 20,373 |
| Oct 23, 2025 | 23,750.00 | 24,250.00 | 23,300.00 | 23,550.00 | 23,550.00 | -0.84% | 11,397 |
| Oct 22, 2025 | 23,550.00 | 24,100.00 | 23,300.00 | 23,750.00 | 23,750.00 | -0.42% | 14,260 |
| Oct 21, 2025 | 24,650.00 | 24,650.00 | 23,500.00 | 23,850.00 | 23,850.00 | -1.04% | 15,357 |
| Oct 20, 2025 | 22,700.00 | 24,850.00 | 22,650.00 | 24,100.00 | 24,100.00 | 6.64% | 38,879 |
| Oct 17, 2025 | 23,250.00 | 23,700.00 | 22,550.00 | 22,600.00 | 22,600.00 | -2.16% | 36,265 |
| Oct 16, 2025 | 24,350.00 | 24,450.00 | 23,050.00 | 23,100.00 | 23,100.00 | -5.13% | 51,746 |
| Oct 15, 2025 | 24,350.00 | 24,900.00 | 24,200.00 | 24,350.00 | 24,350.00 | - | 19,354 |
| Oct 14, 2025 | 25,100.00 | 25,500.00 | 24,250.00 | 24,350.00 | 24,350.00 | -2.79% | 20,046 |
| Oct 13, 2025 | 24,150.00 | 25,350.00 | 24,150.00 | 25,050.00 | 25,050.00 | 1.62% | 27,231 |
| Oct 10, 2025 | 25,100.00 | 25,150.00 | 24,650.00 | 24,650.00 | 24,650.00 | -1.79% | 22,269 |
| Oct 2, 2025 | 25,050.00 | 25,700.00 | 24,850.00 | 25,100.00 | 25,100.00 | -0.40% | 26,071 |
| Oct 1, 2025 | 24,200.00 | 25,500.00 | 24,050.00 | 25,200.00 | 25,200.00 | 3.49% | 38,903 |
| Sep 30, 2025 | 24,100.00 | 24,550.00 | 24,050.00 | 24,350.00 | 24,350.00 | 1.25% | 15,156 |
| Sep 29, 2025 | 24,000.00 | 24,700.00 | 23,550.00 | 24,050.00 | 24,050.00 | 0.21% | 21,956 |
| Sep 26, 2025 | 24,000.00 | 24,700.00 | 23,550.00 | 24,000.00 | 24,000.00 | -0.83% | 30,889 |
| Sep 25, 2025 | 24,550.00 | 25,150.00 | 24,000.00 | 24,200.00 | 24,200.00 | -1.43% | 16,523 |
| Sep 24, 2025 | 24,800.00 | 25,150.00 | 23,900.00 | 24,550.00 | 24,550.00 | -2.00% | 27,473 |
| Sep 23, 2025 | 24,000.00 | 25,200.00 | 23,800.00 | 25,050.00 | 25,050.00 | 4.38% | 37,050 |
| Sep 22, 2025 | 24,100.00 | 24,400.00 | 23,550.00 | 24,000.00 | 24,000.00 | -0.62% | 16,582 |
| Sep 19, 2025 | 23,950.00 | 24,150.00 | 23,600.00 | 24,150.00 | 24,150.00 | 1.90% | 18,436 |
| Sep 18, 2025 | 24,350.00 | 24,800.00 | 23,600.00 | 23,700.00 | 23,700.00 | -2.67% | 24,810 |
| Sep 17, 2025 | 24,750.00 | 24,750.00 | 23,950.00 | 24,350.00 | 24,350.00 | -1.62% | 18,198 |
| Sep 16, 2025 | 24,250.00 | 24,750.00 | 23,850.00 | 24,750.00 | 24,750.00 | 3.34% | 14,162 |
| Sep 15, 2025 | 24,750.00 | 24,750.00 | 23,750.00 | 23,950.00 | 23,950.00 | -2.84% | 46,120 |
| Sep 12, 2025 | 24,850.00 | 24,950.00 | 24,450.00 | 24,650.00 | 24,650.00 | -0.80% | 15,220 |
| Sep 11, 2025 | 24,550.00 | 25,050.00 | 24,350.00 | 24,850.00 | 24,850.00 | - | 15,841 |
| Sep 10, 2025 | 25,200.00 | 25,200.00 | 24,650.00 | 24,850.00 | 24,850.00 | -1.39% | 17,911 |
| Sep 9, 2025 | 25,200.00 | 25,400.00 | 24,950.00 | 25,200.00 | 25,200.00 | -0.59% | 11,337 |
| Sep 8, 2025 | 24,600.00 | 26,200.00 | 24,600.00 | 25,350.00 | 25,350.00 | 3.47% | 38,750 |
| Sep 5, 2025 | 26,300.00 | 26,300.00 | 24,350.00 | 24,500.00 | 24,500.00 | -7.37% | 49,077 |
| Sep 4, 2025 | 26,100.00 | 26,600.00 | 25,700.00 | 26,450.00 | 26,450.00 | 1.15% | 23,654 |
| Sep 3, 2025 | 25,150.00 | 26,300.00 | 25,100.00 | 26,150.00 | 26,150.00 | 4.18% | 31,409 |
| Sep 2, 2025 | 24,250.00 | 25,100.00 | 23,900.00 | 25,100.00 | 25,100.00 | 3.51% | 10,600 |
| Sep 1, 2025 | 24,900.00 | 24,900.00 | 23,650.00 | 24,250.00 | 24,250.00 | -2.61% | 19,365 |
| Aug 29, 2025 | 24,800.00 | 25,250.00 | 24,200.00 | 24,900.00 | 24,900.00 | 0.40% | 9,459 |
| Aug 28, 2025 | 24,400.00 | 24,900.00 | 24,250.00 | 24,800.00 | 24,800.00 | 1.64% | 4,991 |
| Aug 27, 2025 | 24,850.00 | 25,200.00 | 24,400.00 | 24,400.00 | 24,400.00 | -1.81% | 9,523 |
| Aug 26, 2025 | 25,000.00 | 25,000.00 | 24,050.00 | 24,850.00 | 24,850.00 | -0.60% | 9,370 |
| Aug 25, 2025 | 24,200.00 | 25,300.00 | 24,200.00 | 25,000.00 | 25,000.00 | 3.73% | 16,187 |
| Aug 22, 2025 | 23,150.00 | 24,550.00 | 23,150.00 | 24,100.00 | 24,100.00 | 3.66% | 7,735 |
| Aug 21, 2025 | 23,000.00 | 23,550.00 | 23,000.00 | 23,250.00 | 23,250.00 | 0.22% | 5,619 |
| Aug 20, 2025 | 23,900.00 | 23,900.00 | 22,750.00 | 23,200.00 | 23,200.00 | -3.33% | 26,019 |
| Aug 19, 2025 | 24,500.00 | 24,750.00 | 23,800.00 | 24,000.00 | 24,000.00 | -2.44% | 8,782 |
| Aug 18, 2025 | 25,250.00 | 25,400.00 | 24,300.00 | 24,600.00 | 24,600.00 | -2.19% | 14,066 |